We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -24.00 | -0.73% | 3,281.00 | 3,276.00 | 3,277.00 | 3,301.00 | 3,218.00 | 3,280.00 | 7,435,238 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.63 | 61.67B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 5767F
RELX PLC
21 February 2018
21 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 204,538 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1509.8125 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,397,988 ordinary shares in treasury, and has 1,059,479,393 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,320,202 shares.
RELX NV announces that today it purchased through UBS Limited 182,112 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.1303 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,411,623 ordinary shares in treasury, and has 943,722,641 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,848,523 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116) pence each
Issuer name: RELX PLC ISIN: GB00B2B0DG97 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: GBP
Aggregated information
Date of purchase: 21 February 2018 Number of ordinary shares purchased: 204,538 Volume weighted average price paid per share (p): 1509.8125
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
21-Feb-2018 15:27:53 118 1523.00 XLON 1488545
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:53 499 1523.00 XLON 1488543
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:53 585 1523.00 XLON 1488539
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:53 100 1523.00 XLON 1488537
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:53 234 1523.00 XLON 1488535
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:53 926 1523.00 XLON 1488533
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:23 227 1523.50 XLON 1486899
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:23 1,193 1523.50 XLON 1486897
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:27:23 650 1523.50 XLON 1486895
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:25:07 395 1522.00 XLON 1478497
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:25:07 500 1522.00 XLON 1478495
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:25:04 628 1522.00 XLON 1478287
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:25:04 301 1522.00 XLON 1478285
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:24:07 586 1521.00 XLON 1474330
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:22:03 965 1521.00 XLON 1466009
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:20:32 536 1520.50 XLON 1459681
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:20:32 308 1520.50 XLON 1459679
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:19:09 787 1521.00 XLON 1453410
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:18:39 100 1521.00 XLON 1451444
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:18:35 28 1521.00 XLON 1451203
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:18:10 863 1521.00 XLON 1449280
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:16:26 1,003 1521.50 XLON 1442849
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:14:32 1,013 1522.00 XLON 1435441
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:14:08 875 1521.00 XLON 1434253
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:11:37 194 1521.50 XLON 1425558
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:11:37 674 1521.50 XLON 1425556
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:10:14 1,006 1521.00 XLON 1420689
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:07:35 987 1520.50 XLON 1411643
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:07:35 552 1520.50 XLON 1411641
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:07:34 357 1520.50 XLON 1411580
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:06:15 1,276 1520.50 XLON 1407398
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:03:00 1,239 1518.50 XLON 1397453
------------- ------------ ------- -------- --------- --------
21-Feb-2018 15:02:31 1,236 1519.00 XLON 1396254
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:58:01 840 1519.50 XLON 1381897
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:58:01 881 1519.50 XLON 1381895
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:57:33 132 1519.50 XLON 1380960
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:57:33 100 1519.50 XLON 1380958
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:57:33 110 1519.50 XLON 1380956
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:57:32 887 1519.50 XLON 1380913
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:50:33 852 1519.50 XLON 1363553
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:50:19 975 1519.50 XLON 1363020
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:49:19 928 1520.00 XLON 1360730
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:48:30 996 1520.00 XLON 1358848
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:44:55 130 1520.00 XLON 1350023
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:44:55 831 1520.00 XLON 1350021
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:41:40 922 1520.50 XLON 1342337
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:40:17 138 1520.00 XLON 1339253
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:40:17 250 1520.00 XLON 1339247
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:40:17 500 1520.00 XLON 1339249
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:38:12 866 1520.00 XLON 1334040
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:35:50 978 1519.00 XLON 1327912
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:35:50 998 1519.50 XLON 1327883
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:32:30 886 1518.50 XLON 1319629
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:31:37 125 1518.50 XLON 1317326
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:31:37 750 1518.50 XLON 1317324
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:31:37 889 1519.00 XLON 1317318
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:27:30 1,026 1519.50 XLON 1306832
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:24:33 474 1518.50 XLON 1299317
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:24:33 520 1518.50 XLON 1299319
------------- ------------ ------- -------- --------- --------
21-Feb-2018 14:24:32 1,029 1519.00 XLON 1299270
------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:23:08 1,273 1519.50 XLON 1295657 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:18:01 873 1517.00 XLON 1283059 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:16:32 618 1517.00 XLON 1279777 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:16:32 500 1517.00 XLON 1279775 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:15:22 925 1517.00 XLON 1277396 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:09:43 991 1516.50 XLON 1264578 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:07:20 1,023 1519.00 XLON 1259854 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:06:49 837 1520.00 XLON 1258986 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:04:00 933 1519.50 XLON 1252721 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:02:05 875 1519.50 XLON 1247985 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:01:06 87 1520.00 XLON 1245478 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 14:01:06 906 1520.00 XLON 1245476 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:58:05 896 1521.00 XLON 1235904 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:58:04 1,006 1521.50 XLON 1235869 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:53:35 972 1522.00 XLON 1226339 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:51:30 902 1524.00 XLON 1221634 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:51:00 7 1525.00 XLON 1220314 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:51:00 700 1525.00 XLON 1220312 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:50:56 230 1525.00 XLON 1220197 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:47:46 891 1525.50 XLON 1212084 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:46:56 837 1525.50 XLON 1210099 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:45:56 836 1525.00 XLON 1207175 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:44:01 974 1525.50 XLON 1202755 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:39:02 987 1524.50 XLON 1190705 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:37:43 808 1524.50 XLON 1187112 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:37:43 94 1524.50 XLON 1187110 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:34:41 888 1524.50 XLON 1179202 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:33:08 624 1525.00 XLON 1175136 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:33:08 226 1525.00 XLON 1175134 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:32:34 1,014 1525.00 XLON 1173435 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:30:00 945 1524.50 XLON 1163081 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:27:50 1,001 1524.50 XLON 1157631 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:26:03 872 1524.50 XLON 1154536 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:22:43 922 1525.00 XLON 1148877 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:20:51 833 1525.50 XLON 1145990 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:19:44 916 1525.00 XLON 1144235 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:18:23 239 1524.50 XLON 1142259 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:18:23 670 1524.50 XLON 1142261 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:15:08 429 1523.50 XLON 1137821 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:15:08 879 1523.50 XLON 1137819 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:07:33 841 1521.50 XLON 1126544 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:05:38 913 1522.50 XLON 1124152 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:02:53 502 1523.50 XLON 1120985 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:02:53 500 1523.50 XLON 1120983 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:01:20 327 1522.00 XLON 1118849 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 13:01:20 730 1522.00 XLON 1118847 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:56:17 956 1521.00 XLON 1111228 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:52:14 272 1521.50 XLON 1106261 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:52:11 750 1521.50 XLON 1106183 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:52:11 842 1522.00 XLON 1106175 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:46:51 923 1522.50 XLON 1100886 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:46:45 100 1522.50 XLON 1100819 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:43:32 867 1522.00 XLON 1097610 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:38:01 862 1522.50 XLON 1092139 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:35:26 892 1523.00 XLON 1089696 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:35:22 1,215 1524.00 XLON 1089620 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:31:30 371 1521.00 XLON 1085147 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:31:30 631 1521.00 XLON 1085149 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:31:23 800 1522.00 XLON 1085025 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:31:23 671 1522.00 XLON 1085023 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:28:40 1,280 1517.50 XLON 1081438 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:20:30 166 1516.00 XLON 1073274 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:20:30 695 1516.00 XLON 1073272 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:18:52 897 1516.00 XLON 1071603 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:13:31 854 1515.50 XLON 1066178 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:08:43 981 1515.50 XLON 1061390 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:07:17 764 1516.50 XLON 1060187 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:07:17 168 1516.50 XLON 1060189 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 12:02:02 979 1516.50 XLON 1055360 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:58:30 993 1516.00 XLON 1052325 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:56:24 1,033 1515.50 XLON 1050028 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:52:35 941 1516.50 XLON 1046369 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:47:37 1,270 1516.00 XLON 1042377 ------------- ------------ ------- -------- --------- --------
21-Feb-2018 11:40:03 896 1513.50 XLON 1035251 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:36:44 516 1513.50 XLON 1032833 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:36:44 314 1513.50 XLON 1032831 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:33:28 1,008 1513.50 XLON 1030386 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:28:24 477 1512.50 XLON 1026134 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:28:24 430 1512.50 XLON 1026132 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:24:30 49 1512.50 XLON 1022521 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:24:30 979 1512.50 XLON 1022519 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:21:06 91 1514.00 XLON 1019440 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:21:06 926 1514.00 XLON 1019438 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:19:20 1,010 1513.00 XLON 1017897 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:14:34 899 1513.50 XLON 1013585 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:05:59 836 1511.00 XLON 1006125 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:04:47 253 1510.50 XLON 1005288 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 11:02:30 851 1509.50 XLON 1003022 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:59:03 497 1510.00 XLON 999496 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:59:03 471 1510.00 XLON 999494 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:54:32 387 1509.50 XLON 995669 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:54:32 130 1509.50 XLON 995667 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:54:32 496 1509.50 XLON 995665 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:50:59 848 1510.50 XLON 992647 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:50:33 182 1510.50 XLON 992262 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:47:31 885 1510.00 XLON 990262 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:43:50 1,022 1509.50 XLON 987295 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:40:42 871 1509.00 XLON 984961 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:38:07 428 1508.00 XLON 982671 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:35:15 897 1509.50 XLON 979881 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:32:04 989 1511.00 XLON 976942 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:28:32 426 1513.50 XLON 973151 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:28:32 423 1513.50 XLON 973149 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:26:14 406 1515.50 XLON 971466 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:24:56 350 1515.50 XLON 970308 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:24:45 248 1515.50 XLON 970129 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:22:44 150 1515.50 XLON 968111 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:22:44 738 1515.50 XLON 968109 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:21:59 928 1516.00 XLON 967383 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:21:59 1,025 1516.00 XLON 967381 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:12:56 325 1510.50 XLON 958947 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:12:20 675 1510.50 XLON 958409 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:09:53 468 1510.50 XLON 955988 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:09:53 492 1510.50 XLON 955986 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:09:21 653 1510.00 XLON 955645 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:06:22 906 1509.00 XLON 953199 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:05:10 224 1509.50 XLON 952021 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:05:10 400 1509.50 XLON 952019 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:05:10 222 1509.50 XLON 952017 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 10:01:03 884 1508.50 XLON 948320 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:58:41 970 1509.00 XLON 945836 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:55:30 959 1509.00 XLON 942974 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:52:14 742 1511.00 XLON 939873 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:52:14 153 1511.00 XLON 939871 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:50:31 794 1513.50 XLON 938600 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:50:31 52 1513.50 XLON 938598 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:47:37 534 1513.50 XLON 936394 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:47:37 300 1513.50 XLON 936392 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:47:37 15 1513.50 XLON 936390 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:42:47 954 1509.00 XLON 932602 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:40:19 952 1510.50 XLON 930612 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:36:12 872 1508.00 XLON 926331 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:36:07 10 1508.00 XLON 926280 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:35:33 969 1509.50 XLON 925812 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:34:34 1,023 1509.50 XLON 924740 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:32:43 853 1507.50 XLON 923175 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:31:25 70 1507.00 XLON 922081 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:31:16 785 1507.00 XLON 921868 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:29:55 51 1505.50 XLON 920570 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:29:50 818 1505.50 XLON 920449 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:27:49 342 1505.50 XLON 918513 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:27:40 30 1505.50 XLON 918457 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:27:38 155 1505.50 XLON 918411 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:27:38 303 1505.50 XLON 918409 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:27:38 11 1505.50 XLON 918407 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:26:29 994 1505.50 XLON 917581 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:22:37 965 1502.00 XLON 914472 ------------- ------------ ------- -------- --------- --------
21-Feb-2018 09:22:36 944 1502.50 XLON 914460 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:21:14 981 1503.50 XLON 913411 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:15:14 726 1500.50 XLON 908245 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:14:53 302 1500.50 XLON 907802 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:13:25 674 1499.00 XLON 906614 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:13:25 204 1499.00 XLON 906612 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:11:43 750 1497.50 XLON 904832 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:11:43 245 1497.50 XLON 904834 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:11:43 1,143 1497.50 XLON 904807 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:10:52 1,477 1498.00 XLON 903935 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:08:22 1,437 1495.00 XLON 901402 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:07:59 974 1495.50 XLON 901107 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:06:46 969 1495.00 XLON 899915 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:05:53 859 1496.50 XLON 899092 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:05:05 909 1496.50 XLON 898323 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:04:57 33 1496.50 XLON 898196 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 09:01:17 983 1494.50 XLON 894339 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:59:05 830 1494.50 XLON 891478 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:55:00 249 1494.50 XLON 883083 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:55:00 749 1494.50 XLON 883081 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:52:22 448 1495.50 XLON 877919 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:52:22 500 1495.50 XLON 877917 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:50:09 1,019 1495.00 XLON 872963 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:48:09 828 1494.00 XLON 869330 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:43:36 1,029 1495.00 XLON 860537 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:42:04 967 1493.50 XLON 858033 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:38:35 1 1494.00 XLON 851584 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:38:35 1,022 1494.00 XLON 851582 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:34:42 1,022 1493.50 XLON 842028 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:32:16 174 1494.50 XLON 836844 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:32:16 772 1494.50 XLON 836842 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:32:10 1,027 1495.00 XLON 836712 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:29:47 901 1493.00 XLON 831079 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:26:32 866 1493.50 XLON 826421 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:20:01 750 1493.00 XLON 816881 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:20:01 199 1493.00 XLON 816883 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:20:01 71 1493.00 XLON 816885 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:18:40 925 1494.50 XLON 814791 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:18:40 539 1495.00 XLON 814780 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:18:40 657 1495.00 XLON 814778 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:15:30 925 1494.50 XLON 810212 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:15:30 435 1494.50 XLON 810210 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:14:29 1,129 1494.50 XLON 808706 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:09:24 855 1491.50 XLON 801394 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:08:42 1,004 1492.00 XLON 800024 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:06:25 48 1493.00 XLON 796869 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:06:05 929 1493.00 XLON 796350 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:04:47 899 1492.50 XLON 793523 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:02:22 911 1492.50 XLON 790298 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:01:12 971 1492.50 XLON 788758 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 08:01:12 17 1492.50 XLON 788756 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:54:23 866 1491.50 XLON 777328 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:54:13 1,032 1492.50 XLON 776900 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:51:03 119 1493.50 XLON 772276 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:51:03 432 1493.50 XLON 772272 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:51:03 317 1493.50 XLON 772274 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:50:59 389 1494.00 XLON 772156 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:50:59 506 1494.00 XLON 772154 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:48:51 904 1492.00 XLON 767960 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:44:21 270 1492.50 XLON 760297 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:44:21 750 1492.50 XLON 760295 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:44:21 1,025 1492.50 XLON 760287 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:41:54 831 1493.00 XLON 756589 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:41:45 377 1493.00 XLON 756390 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:41:41 237 1493.00 XLON 756244 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:41:41 392 1493.00 XLON 756242 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:41:00 5 1492.50 XLON 755110 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:40:57 957 1492.50 XLON 755040 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:40:56 835 1493.50 XLON 755015 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:40:06 1,030 1493.50 XLON 753804 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:38:17 785 1493.00 XLON 750857 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:38:16 120 1493.00 XLON 750823 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:38:07 237 1493.00 XLON 750621 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:38:04 605 1493.00 XLON 750568 ------------- ------------ ------- -------- --------- --------
21-Feb-2018 07:36:23 750 1492.50 XLON 747938 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:36:23 210 1492.50 XLON 747940 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:36:23 861 1493.00 XLON 747936 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:36:23 203 1493.00 XLON 747934 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:36:20 631 1493.50 XLON 747842 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:36:20 379 1493.50 XLON 747840 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:36:11 978 1493.50 XLON 747641 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:34:41 884 1494.50 XLON 744679 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:33:15 877 1494.50 XLON 742578 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:33:14 254 1495.00 XLON 742533 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:33:14 700 1495.00 XLON 742527 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:33:14 1,007 1495.00 XLON 742524 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:31:42 974 1493.00 XLON 739585 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:31:01 611 1492.50 XLON 738585 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:31:01 232 1492.50 XLON 738583 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:29:20 650 1491.50 XLON 735675 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:29:11 187 1491.50 XLON 735472 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:26:14 901 1490.50 XLON 730472 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:24:04 926 1491.00 XLON 726494 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:23:16 278 1491.00 XLON 725137 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:23:16 573 1491.00 XLON 725139 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:21:00 881 1490.50 XLON 721485 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:20:09 857 1490.50 XLON 720186 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:17:17 539 1490.00 XLON 715145 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:17:17 350 1490.00 XLON 715143 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:15:08 417 1489.50 XLON 711697 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:15:08 544 1489.50 XLON 711695 ------------- ------------ ------- -------- --------- -------- 21-Feb-2018 07:12:19 949 1489.50 XLON 707266 ------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 21 February 2018 Number of ordinary shares purchased: 182,112 Volume weighted average price paid per share (EUR): 17.1303
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
21-Feb-2018 15:28:41 354 17.275 XAMS 1491490
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:28:41 1778 17.275 XAMS 1491488
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:26:36 654 17.27 XAMS 1484433
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:26:31 48 17.275 XAMS 1484251
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:26:31 606 17.275 XAMS 1484249
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:25:31 419 17.265 XAMS 1480327
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:25:31 584 17.265 XAMS 1480325
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:25:04 290 17.26 XAMS 1478301
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:25:04 85 17.26 XAMS 1478299
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:25:04 131 17.26 XAMS 1478303
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:25:04 73 17.26 XAMS 1478305
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:23:07 987 17.255 XAMS 1469952
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:22:05 264 17.255 XAMS 1466143
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:22:05 316 17.255 XAMS 1466141
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:21:09 285 17.25 XAMS 1462219
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:21:09 380 17.25 XAMS 1462217
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:20:10 604 17.25 XAMS 1458136
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:19:07 660 17.26 XAMS 1453159
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:17:46 631 17.255 XAMS 1447990
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:17:25 596 17.26 XAMS 1446337
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:17:05 618 17.265 XAMS 1445071
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:16:06 583 17.27 XAMS 1441468
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:14:32 777 17.27 XAMS 1435443
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:12:43 657 17.26 XAMS 1429500
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:11:37 585 17.265 XAMS 1425560
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:11:30 587 17.27 XAMS 1425138
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:11:30 261 17.27 XAMS 1425136
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:10:06 703 17.265 XAMS 1420097
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:08:46 606 17.255 XAMS 1415241
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:07:35 1062 17.26 XAMS 1411645
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:06:16 399 17.26 XAMS 1407439
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:06:16 207 17.26 XAMS 1407437
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:04:03 578 17.245 XAMS 1400477
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:02:50 691 17.245 XAMS 1397014
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:02:35 236 17.25 XAMS 1396490
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:02:35 400 17.25 XAMS 1396488
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:02:35 35 17.25 XAMS 1396486
------------- ------------ ------- ------- --------- --------
21-Feb-2018 15:00:46 771 17.255 XAMS 1390914
------------- ------------ ------- ------- --------- --------
21-Feb-2018 14:58:08 656 17.25 XAMS 1382214
------------- ------------ ------- ------- --------- --------
21-Feb-2018 14:57:57 553 17.255 XAMS 1381810
------------- ------------ ------- ------- --------- --------
21-Feb-2018 14:56:46 390 17.25 XAMS 1379109
------------- ------------ ------- ------- --------- --------
21-Feb-2018 14:56:46 247 17.25 XAMS 1379107
------------- ------------ ------- ------- --------- --------
21-Feb-2018 14:55:56 486 17.25 XAMS 1377101 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:55:56 469 17.25 XAMS 1377097 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:55:56 3 17.25 XAMS 1377099 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:55:38 1225 17.255 XAMS 1376287 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:51:01 622 17.25 XAMS 1364549 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:50:33 954 17.255 XAMS 1363555 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:49:19 838 17.25 XAMS 1360732 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:46:48 664 17.25 XAMS 1354776 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:44:55 682 17.25 XAMS 1350025 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:43:52 616 17.25 XAMS 1347161 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:41:48 753 17.245 XAMS 1342647 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:41:40 1233 17.25 XAMS 1342335 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:39:31 71 17.245 XAMS 1337574 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:39:31 795 17.245 XAMS 1337572 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:39:31 501 17.245 XAMS 1337576 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:39:31 786 17.245 XAMS 1337578 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:35:28 653 17.245 XAMS 1327150 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:32:31 295 17.235 XAMS 1319681 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:32:31 270 17.235 XAMS 1319679 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:31:37 682 17.235 XAMS 1317320 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:31:20 657 17.24 XAMS 1316348 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:29:21 27 17.24 XAMS 1311219 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:29:10 718 17.245 XAMS 1310847 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:28:20 572 17.245 XAMS 1308675 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:24:34 632 17.235 XAMS 1299338 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:24:03 679 17.24 XAMS 1297781 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:23:08 823 17.245 XAMS 1295659 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:22:39 1070 17.245 XAMS 1294380 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:16:33 134 17.215 XAMS 1279807 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:16:33 439 17.215 XAMS 1279805 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:16:25 586 17.22 XAMS 1279474 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:14:13 568 17.22 XAMS 1274771 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:13:27 554 17.22 XAMS 1273039 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:13:04 589 17.22 XAMS 1272254 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:09:43 617 17.215 XAMS 1264582 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:08:01 593 17.22 XAMS 1261258 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:06:49 671 17.23 XAMS 1258984 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:05:43 590 17.23 XAMS 1256662 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:04:00 578 17.23 XAMS 1252724 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:03:20 683 17.23 XAMS 1251261 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 14:01:41 641 17.23 XAMS 1247375 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:59:50 632 17.225 XAMS 1239536 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:57:38 550 17.245 XAMS 1235120 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:55:23 612 17.245 XAMS 1230289 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:54:17 677 17.26 XAMS 1227716 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:53:04 575 17.275 XAMS 1225420 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:51:10 645 17.28 XAMS 1220908 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:50:54 400 17.285 XAMS 1220110 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:50:54 126 17.285 XAMS 1220112 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:50:54 121 17.285 XAMS 1220108 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:48:31 640 17.285 XAMS 1213958 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:47:46 613 17.29 XAMS 1212086 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:47:00 785 17.29 XAMS 1210283 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:44:01 579 17.29 XAMS 1202729 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:43:00 139 17.285 XAMS 1200486 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:43:00 502 17.285 XAMS 1200484 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:40:47 173 17.275 XAMS 1195000 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:40:47 400 17.275 XAMS 1194998 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:39:38 94 17.27 XAMS 1192115 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:39:38 458 17.27 XAMS 1192113 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:38:50 683 17.285 XAMS 1190234 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:37:28 109 17.285 XAMS 1186368 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:37:28 541 17.285 XAMS 1186366 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:36:55 551 17.285 XAMS 1184985 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:35:01 220 17.28 XAMS 1180088 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:35:01 392 17.28 XAMS 1180086 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:34:41 560 17.285 XAMS 1179206 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:34:41 138 17.285 XAMS 1179204 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:34:19 608 17.29 XAMS 1178431 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:32:34 681 17.295 XAMS 1173433 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:31:15 838 17.295 XAMS 1168880 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:31:05 557 17.3 XAMS 1168117 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:31:05 115 17.3 XAMS 1168119 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:31:05 383 17.3 XAMS 1168121 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:24:53 557 17.28 XAMS 1152544 ------------- ------------ ------- ------- --------- --------
21-Feb-2018 13:24:02 488 17.275 XAMS 1150759 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:23:33 62 17.275 XAMS 1150062 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:22:01 579 17.3 XAMS 1147711 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:20:53 624 17.3 XAMS 1146027 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:17:35 626 17.28 XAMS 1141340 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:17:16 592 17.28 XAMS 1140921 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:15:08 668 17.28 XAMS 1137823 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:14:40 871 17.285 XAMS 1137038 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:10:33 665 17.275 XAMS 1131544 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:07:33 600 17.26 XAMS 1126542 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:06:31 599 17.27 XAMS 1125302 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:03:34 662 17.275 XAMS 1121717 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:01:22 322 17.255 XAMS 1118928 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:01:22 241 17.255 XAMS 1118926 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 13:01:09 638 17.26 XAMS 1118622 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:58:07 180 17.25 XAMS 1113826 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:58:07 445 17.25 XAMS 1113824 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:56:16 573 17.245 XAMS 1111183 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:52:12 62 17.25 XAMS 1106204 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:52:12 601 17.25 XAMS 1106206 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:52:11 716 17.255 XAMS 1106177 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:50:00 95 17.24 XAMS 1103959 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:46:51 30 17.245 XAMS 1100890 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:46:51 551 17.245 XAMS 1100888 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:43:32 630 17.23 XAMS 1097612 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:40:32 675 17.225 XAMS 1094518 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:38:01 599 17.235 XAMS 1092144 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:37:54 595 17.24 XAMS 1092034 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:35:22 352 17.245 XAMS 1089624 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:35:22 307 17.245 XAMS 1089622 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:35:21 939 17.25 XAMS 1089595 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:31:29 722 17.225 XAMS 1085113 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:31:04 586 17.23 XAMS 1084519 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:31:04 609 17.23 XAMS 1084517 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:26:57 708 17.19 XAMS 1079693 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:20:30 723 17.165 XAMS 1073276 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:16:41 623 17.165 XAMS 1069549 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:13:21 602 17.17 XAMS 1065583 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:11:12 492 17.17 XAMS 1063427 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:10:03 178 17.17 XAMS 1062562 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:07:07 400 17.21 XAMS 1060061 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:07:07 230 17.21 XAMS 1060063 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:06:44 581 17.2 XAMS 1059813 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:02:20 558 17.2 XAMS 1055585 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 12:00:10 564 17.2 XAMS 1053755 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:59:19 100 17.195 XAMS 1053094 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:57:49 653 17.205 XAMS 1051752 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:56:24 573 17.17 XAMS 1050030 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:52:35 661 17.18 XAMS 1046371 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:52:10 814 17.185 XAMS 1046138 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:51:36 119 17.19 XAMS 1045693 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:51:36 897 17.19 XAMS 1045691 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:41:07 554 17.15 XAMS 1036702 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:40:03 171 17.14 XAMS 1035257 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:40:03 400 17.14 XAMS 1035255 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:40:03 5 17.14 XAMS 1035253 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:37:11 430 17.14 XAMS 1033132 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:37:05 201 17.14 XAMS 1033048 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:33:28 619 17.135 XAMS 1030384 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:30:07 575 17.12 XAMS 1027633 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:28:01 635 17.135 XAMS 1025735 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:26:41 564 17.125 XAMS 1024443 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:23:12 632 17.125 XAMS 1021407 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:20:02 639 17.13 XAMS 1018449 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:19:20 552 17.135 XAMS 1017912 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:17:37 545 17.14 XAMS 1016522 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:17:37 127 17.14 XAMS 1016520 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:14:34 178 17.13 XAMS 1013591 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:14:34 502 17.13 XAMS 1013589 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:08:18 659 17.115 XAMS 1008009 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:08:00 195 17.115 XAMS 1007681 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:08:00 530 17.115 XAMS 1007679 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 11:03:42 640 17.08 XAMS 1004086 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:59:52 268 17.09 XAMS 1000240 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:59:52 400 17.09 XAMS 1000238 ------------- ------------ ------- ------- --------- --------
21-Feb-2018 10:59:03 666 17.085 XAMS 999492 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:55:28 676 17.085 XAMS 996491 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:54:32 602 17.08 XAMS 995660 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:50:47 635 17.09 XAMS 992470 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:49:15 593 17.085 XAMS 991312 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:46:42 610 17.08 XAMS 989571 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:43:50 613 17.07 XAMS 987297 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:39:29 674 17.065 XAMS 983896 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:38:18 314 17.06 XAMS 982820 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:38:18 250 17.06 XAMS 982818 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:35:15 585 17.075 XAMS 979879 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:32:08 669 17.1 XAMS 977007 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:30:29 673 17.125 XAMS 975270 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:26:30 606 17.135 XAMS 971653 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:26:14 678 17.145 XAMS 971468 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:22:21 672 17.145 XAMS 967788 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:22:02 699 17.15 XAMS 967435 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:17:20 550 17.11 XAMS 963151 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:15:23 46 17.1 XAMS 961362 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:15:23 400 17.1 XAMS 961360 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:15:23 117 17.1 XAMS 961358 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:12:41 650 17.1 XAMS 958767 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:12:20 376 17.1 XAMS 958407 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:11:52 200 17.1 XAMS 957904 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:07:24 657 17.095 XAMS 954086 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:04:50 223 17.11 XAMS 951542 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:04:50 437 17.11 XAMS 951540 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:01:58 538 17.09 XAMS 949035 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 10:01:42 30 17.09 XAMS 948875 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:59:34 649 17.11 XAMS 946826 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:58:41 662 17.1 XAMS 945834 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:55:02 561 17.1 XAMS 942510 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:54:52 95 17.1 XAMS 942324 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:52:14 659 17.12 XAMS 939875 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:50:43 206 17.115 XAMS 938894 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:50:31 190 17.15 XAMS 938604 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:50:31 400 17.15 XAMS 938602 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:47:37 8 17.145 XAMS 936404 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:47:37 200 17.145 XAMS 936402 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:47:37 400 17.145 XAMS 936400 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:47:37 655 17.15 XAMS 936388 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:41:40 647 17.105 XAMS 931772 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:39:14 669 17.095 XAMS 929535 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:37:45 575 17.09 XAMS 927804 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:35:33 14 17.1 XAMS 925816 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:35:33 551 17.1 XAMS 925814 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:35:32 102 17.105 XAMS 925803 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:35:32 598 17.105 XAMS 925801 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:34:34 145 17.105 XAMS 924746 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:34:34 332 17.105 XAMS 924744 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:34:34 143 17.105 XAMS 924742 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:31:09 661 17.08 XAMS 921782 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:28:07 665 17.055 XAMS 918848 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:27:01 453 17.06 XAMS 917916 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:27:01 120 17.06 XAMS 917914 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:26:29 751 17.05 XAMS 917586 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:22:23 667 17.025 XAMS 914266 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:20:38 659 17.035 XAMS 912943 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:18:16 727 17.025 XAMS 911179 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:15:03 647 17.005 XAMS 907951 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:13:25 679 16.98 XAMS 906610 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:10:51 563 16.985 XAMS 903926 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:08:25 611 16.97 XAMS 901443 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:06:15 661 16.97 XAMS 899339 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:05:58 577 16.975 XAMS 899162 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:03:11 650 16.965 XAMS 896201 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 09:00:56 681 16.96 XAMS 893951 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:59:47 641 16.955 XAMS 892541 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:56:47 557 16.96 XAMS 886827 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:55:00 593 16.955 XAMS 883079 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:55:00 38 16.955 XAMS 883077 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:52:22 640 16.96 XAMS 877915 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:50:45 616 16.95 XAMS 874090 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:48:59 556 16.95 XAMS 871046 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:46:03 611 16.955 XAMS 865124 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:45:17 635 16.95 XAMS 863847
------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:42:04 320 16.95 XAMS 858003 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:42:04 323 16.95 XAMS 858001 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:40:25 577 16.955 XAMS 854995 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:38:35 646 16.96 XAMS 851586 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:34:28 670 16.955 XAMS 841473 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:32:42 572 16.95 XAMS 837471 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:32:10 38 16.955 XAMS 836710 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:32:10 597 16.955 XAMS 836708 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:30:00 572 16.95 XAMS 831442 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:25:30 659 16.955 XAMS 825052 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:23:26 616 16.945 XAMS 821837 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:21:44 588 16.945 XAMS 819689 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:19:18 321 16.96 XAMS 815705 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:19:18 244 16.96 XAMS 815703 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:18:40 585 16.97 XAMS 814783 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:17:43 603 16.975 XAMS 813739 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:15:31 625 16.965 XAMS 810232 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:12:34 683 16.96 XAMS 806193 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:11:43 129 16.945 XAMS 804670 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:11:43 438 16.945 XAMS 804668 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:10:08 646 16.955 XAMS 802406 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:07:53 618 16.94 XAMS 798957 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:06:21 380 16.95 XAMS 796821 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:06:21 221 16.95 XAMS 796819 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:04:58 597 16.945 XAMS 794638 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:02:22 656 16.955 XAMS 790224 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 08:01:09 633 16.95 XAMS 788711 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:57:38 395 16.945 XAMS 782793 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:57:38 284 16.945 XAMS 782791 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:57:05 603 16.945 XAMS 781969 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:54:13 555 16.95 XAMS 776902 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:51:36 604 16.96 XAMS 773017 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:50:59 628 16.97 XAMS 772152 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:48:00 580 16.955 XAMS 766115 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:45:27 580 16.955 XAMS 762035 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:45:27 9 16.955 XAMS 762033 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:44:21 204 16.955 XAMS 760289 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:44:21 360 16.955 XAMS 760291 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:44:21 159 16.955 XAMS 760293 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:42:00 747 16.95 XAMS 756737 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:41:54 564 16.955 XAMS 756595 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:41:54 166 16.955 XAMS 756593 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:41:54 477 16.955 XAMS 756591 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:41:41 685 16.955 XAMS 756240 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:41:41 191 16.955 XAMS 756238 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:41:41 680 16.955 XAMS 756236 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:40:56 890 16.96 XAMS 755013 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:40:06 674 16.96 XAMS 753802 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:39:25 70 16.95 XAMS 752740 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:39:25 341 16.95 XAMS 752738 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:39:25 161 16.95 XAMS 752736 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:37:00 586 16.95 XAMS 748810 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:36:21 663 16.955 XAMS 747919 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:36:20 165 16.96 XAMS 747838 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:36:20 400 16.96 XAMS 747836 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:36:20 819 16.96 XAMS 747830 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:36:08 695 16.965 XAMS 747593 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:36:08 204 16.965 XAMS 747591 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:35:11 670 16.965 XAMS 745687 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:34:41 598 16.975 XAMS 744676 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:34:14 577 16.975 XAMS 744048 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:33:15 637 16.975 XAMS 742580 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:33:14 364 16.98 XAMS 742531 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:33:14 400 16.98 XAMS 742529 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:33:14 594 16.98 XAMS 742522 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:33:14 578 16.98 XAMS 742520 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:31:42 682 16.96 XAMS 739587 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:31:01 779 16.96 XAMS 738581 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:29:08 488 16.95 XAMS 735395 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:29:08 155 16.95 XAMS 735393 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:28:00 263 16.95 XAMS 733498 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:28:00 419 16.95 XAMS 733500 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:27:04 727 16.955 XAMS 732014 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:25:05 534 16.955 XAMS 728302 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:25:05 100 16.955 XAMS 728300 ------------- ------------ ------- ------- --------- --------
21-Feb-2018 07:24:39 664 16.96 XAMS 727682 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:24:02 61 16.955 XAMS 726449 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:24:02 533 16.955 XAMS 726447 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:23:14 657 16.955 XAMS 725103 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:22:21 683 16.955 XAMS 723567 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:21:00 664 16.955 XAMS 721483 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:20:26 624 16.95 XAMS 720719 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:18:20 639 16.95 XAMS 716978 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:18:20 589 16.95 XAMS 716958 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:17:49 287 16.945 XAMS 715993 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:17:49 295 16.945 XAMS 715991 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:17:17 618 16.95 XAMS 715141 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:16:44 667 16.95 XAMS 714381 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:14:07 574 16.955 XAMS 710128 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:11:28 597 16.95 XAMS 705693 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:10:19 463 16.935 XAMS 703705 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:10:19 96 16.935 XAMS 703703 ------------- ------------ ------- ------- --------- -------- 21-Feb-2018 07:10:08 560 16.94 XAMS 703311 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEEFWFFASEFE
(END) Dow Jones Newswires
February 21, 2018 12:16 ET (17:16 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
